Skip to main content

Service Corp International (NY: SCI )

71.71 -1.33 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.15 15.22 15.03 15.03 1,281,138 -0.08(-0.55%)
Oct 30, 2013 15.35 15.47 15.05 15.11 1,330,654 -0.23(-1.52%)
Oct 29, 2013 15.23 15.39 15.15 15.35 1,886,321 +0.11(+0.71%)
Oct 28, 2013 15.47 15.50 15.20 15.24 2,033,253 -0.23(-1.51%)
Oct 25, 2013 15.46 15.55 15.40 15.47 1,117,747 +0.08(+0.49%)
Oct 24, 2013 15.91 15.91 15.22 15.40 3,308,823 -0.53(-3.30%)
Oct 23, 2013 16.01 16.09 15.89 15.92 1,324,613 -0.13(-0.83%)
Oct 22, 2013 16.04 16.13 15.96 16.06 850,580 +0.06(+0.37%)
Oct 21, 2013 15.91 16.03 15.87 16.00 944,082 +0.08(+0.47%)
Oct 18, 2013 15.90 15.96 15.81 15.92 1,019,726 +0.03(+0.21%)
Oct 17, 2013 15.51 15.91 15.50 15.89 1,211,752 +0.33(+2.09%)
Oct 16, 2013 15.65 15.66 15.55 15.56 1,931,154 -0.03(-0.21%)
Oct 15, 2013 15.63 15.68 15.51 15.60 1,541,371 -0.03(-0.16%)
Oct 14, 2013 15.46 15.65 15.42 15.62 1,317,542 +0.06(+0.38%)
Oct 11, 2013 15.44 15.57 15.36 15.56 1,012,281 +0.13(+0.81%)
Oct 10, 2013 15.21 15.45 15.21 15.44 1,283,993 +0.33(+2.15%)
Oct 09, 2013 15.20 15.23 15.08 15.11 1,170,325 -0.06(-0.39%)
Oct 08, 2013 15.35 15.39 15.15 15.17 1,020,665 -0.21(-1.36%)
Oct 07, 2013 15.43 15.50 15.31 15.38 1,117,741 -0.19(-1.23%)
Oct 04, 2013 15.40 15.61 15.38 15.57 1,372,944 +0.19(+1.25%)
Oct 03, 2013 15.43 15.53 15.36 15.38 1,922,459 -0.10(-0.65%)
Oct 02, 2013 15.60 15.62 15.42 15.48 2,285,344 -0.28(-1.80%)
Oct 01, 2013 15.50 15.91 15.48 15.76 3,370,874 +0.23(+1.45%)
Sep 30, 2013 15.42 15.61 15.35 15.54 1,371,905 -0.01(-0.05%)
Sep 27, 2013 15.56 15.63 15.50 15.55 709,837 -0.10(-0.64%)
Sep 26, 2013 15.56 15.71 15.55 15.65 932,002 +0.07(+0.43%)
Sep 25, 2013 15.50 15.61 15.42 15.58 1,055,857 +0.12(+0.76%)
Sep 24, 2013 15.47 15.61 15.40 15.46 1,041,464 -0.02(-0.11%)
Sep 23, 2013 15.54 15.55 15.37 15.48 1,047,766 -0.08(-0.54%)
Sep 20, 2013 15.60 15.76 15.53 15.56 2,667,312 -0.01(-0.05%)
Sep 19, 2013 15.53 15.72 15.49 15.57 1,790,835 +0.08(+0.48%)
Sep 18, 2013 15.41 15.51 15.28 15.50 1,240,568 +0.09(+0.60%)
Sep 17, 2013 15.37 15.43 15.27 15.40 1,026,197 +0.04(+0.27%)
Sep 16, 2013 15.53 15.52 15.34 15.36 881,134 -0.02(-0.11%)
Sep 13, 2013 15.43 15.45 15.33 15.38 532,071 +0.03(+0.16%)
Sep 12, 2013 15.47 15.52 15.35 15.35 987,999 -0.06(-0.38%)
Sep 11, 2013 15.30 15.45 15.24 15.41 1,463,824 +0.08(+0.54%)
Sep 10, 2013 15.21 15.38 15.17 15.33 1,260,853 +0.14(+0.93%)
Sep 09, 2013 15.06 15.21 15.00 15.19 722,966 +0.12(+0.83%)
Sep 06, 2013 15.18 15.18 14.86 15.06 1,003,296 -0.03(-0.22%)
Sep 05, 2013 15.20 15.26 15.08 15.10 1,054,561 -0.05(-0.33%)
Sep 04, 2013 14.99 15.20 14.86 15.15 1,533,319 +0.12(+0.83%)
Sep 03, 2013 15.21 15.30 14.89 15.02 2,898,766 -0.01(-0.06%)
Aug 30, 2013 15.36 15.36 15.01 15.03 1,140,635 -0.30(-1.95%)
Aug 29, 2013 15.30 15.46 15.27 15.33 519,380 +0.01(+0.05%)
Aug 28, 2013 15.34 15.40 15.27 15.32 677,439 -0.02(-0.16%)
Aug 27, 2013 15.45 15.47 15.33 15.35 1,081,827 -0.25(-1.60%)
Aug 26, 2013 15.60 15.68 15.55 15.60 910,231 -0.02(-0.11%)
Aug 23, 2013 15.60 15.64 15.54 15.61 753,313 +0.02(+0.16%)
Aug 22, 2013 15.55 15.66 15.55 15.59 717,691 +0.04(+0.27%)
Aug 21, 2013 15.87 15.87 15.54 15.55 1,098,264 -0.34(-2.15%)
Aug 20, 2013 15.69 15.89 15.67 15.89 2,774,563 +0.21(+1.33%)
Aug 19, 2013 15.74 15.77 15.66 15.68 1,185,384 -0.03(-0.21%)
Aug 16, 2013 15.67 15.74 15.62 15.71 1,342,054 +0.06(+0.37%)
Aug 15, 2013 15.76 15.80 15.64 15.65 1,159,232 -0.22(-1.41%)
Aug 14, 2013 15.89 16.07 15.85 15.88 1,147,140 -0.06(-0.37%)
Aug 13, 2013 15.89 16.09 15.84 15.94 1,546,520 +0.02(+0.10%)
Aug 12, 2013 15.78 16.01 15.78 15.92 958,474 +0.03(+0.21%)
Aug 09, 2013 15.75 15.93 15.66 15.89 1,798,204 +0.09(+0.58%)
Aug 08, 2013 15.79 15.84 15.60 15.80 1,451,043 +0.09(+0.58%)
Aug 07, 2013 15.72 15.78 15.67 15.70 1,133,960 -0.03(-0.21%)
Aug 06, 2013 15.78 15.83 15.58 15.74 1,573,298 -0.12(-0.79%)
Aug 05, 2013 15.80 15.90 15.70 15.86 1,695,863 +0.01(+0.05%)
Aug 02, 2013 15.90 15.95 15.73 15.85 1,179,164 -0.13(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.